Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

90.60
-0.90
(-0.98%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-21) 		-2.20 -2.37% 27,982,300 2,085,016 196.6
88.40
92.80
90.60
2 tháng
(2024-07-22) 		2.90 3.31% 62,721,400 6,275,591 576.3
86.90
92.80
90.60
3 tháng
(2024-06-24) 		5.10 5.96% 97,719,800 4,667,683 436.4
85.20
92.80
90.60
6 tháng
(2024-03-25) 		-5.10 -5.33% 187,665,000 -7,735,041 -653.8
85.20
96.30
90.60
12 tháng
(2023-09-26) 		3.60 4.14% 346,475,600 -7,183,807 -599.3
80.30
97.40
90.60
24 tháng
(2022-10-03) 		30.82 51.56% 606,497,200 -8,527,139 -818.1
52.50
97.40
90.60
36 tháng
(2021-10-06) 		27.93 44.57% 892,866,600 -9,327,156 -747.2
52.50
97.40
90.60
60 tháng
(2019-10-17) 		35.69 65% 1,497,411,040 -20,053,011 -1,457.7
37.19
97.40
90.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
38.18
 2,940,100 37.03 38.31 36.97 715,410 1,418,490 -41.6
26/04/2018
37.03
 4,669,710 38.18 39.01 36.91 2,272,480 1,421,140 50.4
24/04/2018
38.18
 4,451,970 37.92 38.62 36.91 1,681,360 2,163,470 -28.6
23/04/2018
37.92
 2,876,760 40.72 41.23 37.92 924,840 900,400 1.1
20/04/2018
40.72
 2,996,320 38.81 40.72 38.62 639,070 1,031,280 -24.4
19/04/2018
38.81
 4,909,820 41.23 41.23 38.81 416,050 1,494,840 -67.5
18/04/2018
41.23
 2,005,410 42.63 43.14 41.23 444,500 721,020 -18.5
17/04/2018
42.63
 2,104,840 41.93 42.63 41.68 629,800 1,043,150 -27.4
16/04/2018
41.93
 3,992,890 43.20 43.20 41.42 1,054,710 1,878,790 -55.1
13/04/2018
43.20
 5,148,440 45.11 45.43 42.95 441,690 1,366,300 -63.9
12/04/2018
45.11
 3,262,970 45.30 45.50 44.54 288,830 1,379,850 -77.0
11/04/2018
45.30
 3,911,130 47.40 47.60 44.54 674,980 1,971,240 -94.4
10/04/2018
47.40
 5,026,810 46.96 47.91 46.83 891,480 1,757,360 -64.7
09/04/2018
46.96
 2,693,260 46.77 47.28 46.77 318,940 956,840 -47.2
06/04/2018
46.77
 2,346,040 46.77 47.60 46.70 183,530 724,330 -39.8
05/04/2018
46.77
 1,763,710 46.77 47.09 46.20 41,940 324,880 -20.7
04/04/2018
46.77
 2,089,100 47.28 47.60 46.77 1,386,575 1,322,395 4.7
03/04/2018
47.28
 3,500,060 47.09 47.91 46.77 321,190 473,250 -11.3
02/04/2018
47.09
 3,055,600 44.86 47.09 45.05 369,710 103,770 19.5
30/03/2018
44.86
 1,280,140 45.18 45.43 44.67 285,250 143,850 10.0
29/03/2018
45.18
 1,457,380 44.86 45.56 44.60 482,440 138,120 24.4
28/03/2018
44.86
 1,643,300 45.18 45.37 44.41 289,760 61,630 16.1
27/03/2018
45.18
 2,322,350 45.75 46.39 44.92 146,830 552,880 -29.2
26/03/2018
45.75
 1,821,910 44.48 45.75 44.29 183,850 52,270 9.3
23/03/2018
44.48
 4,563,730 45.81 45.81 43.59 701,710 480,390 15.6
22/03/2018
45.81
 3,871,380 46.77 47.09 45.81 425,400 530,050 -7.7
21/03/2018
46.77
 2,952,180 47.09 47.85 46.77 689,800 922,290 -17.2
20/03/2018
47.09
 1,836,040 47.28 47.66 46.64 210,370 154,520 4.2
19/03/2018
47.28
 2,803,610 47.53 48.68 46.45 62,410 333,460 -20.4
16/03/2018
47.53
 5,327,050 46.96 47.91 47.15 212,790 2,465,460 -168.2
15/03/2018
46.96
 2,111,990 46.96 47.40 46.32 146,700 614,120 -34.3
14/03/2018
46.96
 4,053,460 45.81 47.28 46.20 140,890 639,020 -36.6
13/03/2018
45.81
 2,146,470 45.81 46.20 44.92 61,740 800,300 -52.7
12/03/2018
45.81
 2,899,140 45.18 46.70 45.50 207,180 916,640 -51.3
09/03/2018
45.18
 3,236,520 44.22 45.50 44.29 691,120 1,584,540 -62.8
08/03/2018
44.22
 1,554,260 44.29 44.80 43.78 71,310 612,440 -37.6
07/03/2018
44.29
 2,277,620 45.30 45.75 43.59 50,880 470,460 -29.3
06/03/2018
45.30
 3,103,920 43.27 45.50 43.08 581,810 887,890 -21.8
05/03/2018
43.27
 2,914,810 45.69 46.13 43.27 215,620 454,870 -17.2
02/03/2018
45.69
 2,525,210 45.50 45.81 44.54 78,630 461,660 -27.2
01/03/2018
45.50
 3,615,670 46.96 47.47 45.18 38,750 456,930 -30.6
28/02/2018
46.96
 3,475,320 46.58 47.72 45.81 694,470 735,800 -3.0
27/02/2018
46.58
 2,249,770 45.75 46.77 45.62 174,540 381,790 -15.0
26/02/2018
45.75
 3,453,290 45.43 47.28 45.43 252,370 1,100,750 -61.8
23/02/2018
45.43
 4,825,770 42.50 45.43 42.44 273,060 938,600 -47.2
22/02/2018
42.50
 2,352,100 42.12 42.89 41.61 245,520 47,600 13.2
21/02/2018
42.12
 2,132,410 40.72 43.20 41.04 293,490 310,690 -0.7
13/02/2018
40.72
 1,527,780 40.41 41.30 40.47 73,380 559,160 -31.2
12/02/2018
40.41
 1,847,850 38.75 40.41 38.62 144,900 848,200 -43.7
09/02/2018
38.75
 2,408,810 40.02 40.02 37.22 411,140 573,370 -9.5
08/02/2018
40.02
 855,160 40.41 40.41 39.13 154,130 23,240 8.2
07/02/2018
40.41
 1,635,780 39.45 41.49 39.96 209,150 418,310 -13.4
06/02/2018
39.45
 6,724,710 39.90 40.09 37.16 2,447,500 2,289,050 10.0
05/02/2018
39.90
 2,687,810 42.89 42.89 39.90 643,010 1,052,830 -26.7
02/02/2018
42.89
 1,652,660 42.38 42.95 42.38 639,230 727,650 -6.0
01/02/2018
42.38
 2,166,810 42.38 43.14 41.87 645,680 697,520 -3.5
31/01/2018
42.38
 1,936,300 42.63 43.84 42.12 225,320 679,670 -30.7
30/01/2018
42.63
 2,818,520 43.27 43.27 42.12 336,960 738,820 -27.0
29/01/2018
43.27
 2,281,360 43.97 45.50 43.14 282,880 849,460 -39.2
26/01/2018
43.97
 2,617,800 43.08 44.54 42.31 991,150 1,093,870 -7.0
25/01/2018
43.08
 4,788,340 40.28 43.08 40.60 2,218,720 1,453,730 51.6
22/01/2018
40.28
 2,300,660 38.81 40.34 39.26 957,970 358,240 37.6
19/01/2018
38.81
 2,998,270 37.22 39.07 37.10 1,266,960 743,370 31.7
18/01/2018
37.22
 2,845,720 35.76 37.22 35.57 922,340 824,820 5.4
17/01/2018
35.76
 2,077,670 38.18 38.18 35.76 1,444,950 1,727,770 -16.7
16/01/2018
38.18
 2,218,380 38.18 38.37 37.41 604,190 692,800 -5.3
15/01/2018
38.18
 2,061,850 36.91 38.18 36.27 846,380 234,230 36.0
12/01/2018
36.91
 2,525,840 37.41 37.80 36.91 637,000 242,070 23.2
11/01/2018
37.41
 1,766,240 36.91 37.41 36.40 747,140 127,150 35.9
10/01/2018
36.91
 2,842,830 37.22 37.67 36.46 1,000,080 673,200 19.2
09/01/2018
37.22
 2,853,160 35.25 37.22 34.68 1,720,710 1,190,890 29.8
08/01/2018
35.25
 2,071,140 34.36 35.31 33.72 223,100 458,360 -12.8
05/01/2018
34.36
 2,045,200 35.25 35.25 34.30 147,870 383,450 -12.9
04/01/2018
35.25
 1,990,040 34.93 35.25 34.55 707,540 341,330 20.2
03/01/2018
34.93
 1,843,870 35.00 35.44 34.68 461,940 229,670 12.7
02/01/2018
35.00
 2,801,720 34.55 35.25 34.11 429,410 228,500 10.9
29/12/2017
34.55
 2,753,570 34.42 35.00 34.30 1,446,280 101,100 73.1
28/12/2017
34.42
 2,321,870 33.41 34.93 33.41 986,080 307,910 36.6
27/12/2017
33.41
 2,214,360 32.71 33.60 32.52 611,240 76,540 27.8
26/12/2017
32.71
 1,701,570 32.71 32.90 32.13 71,840 190,350 -6.1
25/12/2017
32.71
 1,491,740 32.32 32.90 32.32 130,270 59,130 3.7
22/12/2017
32.32
 4,459,390 30.86 32.32 30.57 1,388,000 534,530 42.3
21/12/2017
30.86
 1,547,200 31.18 31.31 30.86 232,710 108,720 6.1
20/12/2017
31.18
 2,587,600 30.38 31.40 30.16 725,030 81,110 31.3
19/12/2017
30.38
 1,958,480 30.42 30.83 30.13 141,800 113,880 1.3
18/12/2017
30.42
 2,349,430 29.27 30.67 29.65 138,040 108,140 1.5
15/12/2017
29.27
 2,574,240 28.82 29.59 28.76 539,310 1,290,750 -34.5
14/12/2017
28.82
 2,166,840 28.00 28.95 27.93 549,950 572,040 -1.0
13/12/2017
28.00
 1,177,420 28.44 28.70 27.81 112,230 459,910 -15.5
12/12/2017
28.44
 2,440,280 28.38 28.89 26.47 235,140 155,880 3.6
11/12/2017
28.38
 1,447,900 29.94 29.94 28.38 97,530 95,910 0.0
08/12/2017
29.94
 1,517,040 30.29 30.29 29.59 279,470 843,760 -26.4
07/12/2017
30.29
 2,737,090 30.54 30.54 29.72 191,200 905,890 -33.7
06/12/2017
30.54
 2,102,030 30.61 30.73 29.97 490,270 450,960 1.9
05/12/2017
30.61
 1,975,550 31.43 31.82 30.61 526,120 261,820 12.9
04/12/2017
31.43
 1,939,700 30.73 31.43 30.73 251,770 204,080 2.3
01/12/2017
30.73
 2,085,760 30.86 31.12 30.54 381,430 545,290 -7.9
30/11/2017
30.86
 1,997,210 31.18 31.82 30.86 276,340 412,720 -6.5
29/11/2017
31.18
 1,440,140 30.67 31.18 30.54 73,860 123,710 -2.4
28/11/2017
30.67
 1,712,500 30.48 30.80 30.22 326,940 38,410 13.9

Chính sách bảo mật | Điều khoản sử dụng |